Adva Optical Networking SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	22.810	23.200	22.810	22.810	22.810	150
2026-07-27	22.810	23.300	22.810	22.810	22.810	186
2026-07-24	22.810	23.200	22.810	22.810	22.810	0
2026-07-23	22.810	22.810	22.810	22.810	22.810	0
2026-07-22	22.810	23.200	22.810	22.810	22.810	0
2026-07-21	22.810	22.810	22.810	22.810	22.810	0
2026-07-20	22.810	23.100	22.810	22.810	22.810	0
2026-07-17	22.810	23.200	22.810	22.810	22.810	0
2026-07-16	22.810	23.300	22.810	22.810	22.810	1
2026-07-15	22.810	23.100	22.810	22.810	22.810	40
2026-07-14	23.300	23.300	23.100	23.100	23.100	1
2026-07-13	22.810	22.810	22.810	22.810	22.810	0
2026-07-10	22.810	23.000	22.810	22.810	22.810	1
2026-07-09	22.810	22.810	22.810	22.810	22.810	0
2026-07-08	22.810	23.200	22.810	22.810	22.810	0
2026-07-07	22.810	23.000	22.810	22.810	22.810	1
2026-07-06	22.810	23.200	22.810	22.810	22.810	1,642
2026-07-03	22.810	23.100	22.810	22.810	22.810	0
2026-07-02	22.810	23.100	22.810	22.810	22.810	1
2026-07-01	22.810	23.000	22.810	22.810	22.810	2
2026-06-30	22.810	22.810	22.810	22.810	22.810	0
2026-06-29	23.000	23.000	22.800	22.900	22.900	19,248
2026-06-26	22.810	22.900	22.700	22.810	22.810	1
2026-06-25	22.810	22.810	22.800	22.810	22.810	2
2026-06-24	22.810	22.810	22.800	22.810	22.810	0
2026-06-23	22.810	22.810	22.700	22.810	22.810	132
2026-06-22	22.810	22.810	22.700	22.810	22.810	0
2026-06-19	22.810	22.810	22.700	22.810	22.810	0
2026-06-18	22.810	22.810	22.700	22.810	22.810	3
2026-06-17	22.810	22.900	22.700	22.810	22.810	0
2026-06-16	22.810	22.810	22.600	22.810	22.810	298
2026-06-15	22.810	23.100	22.810	22.810	22.290	2,447
2026-06-12	22.810	23.100	22.810	22.810	22.290	154
2026-06-11	22.810	23.100	22.810	22.810	22.290	0
2026-06-10	22.810	23.100	22.810	22.810	22.290	619
2026-06-09	22.810	22.810	22.810	22.810	22.290	0
2026-06-08	22.810	23.100	22.700	22.810	22.290	0
2026-06-05	22.810	23.000	22.810	22.810	22.290	2,530
2026-06-04	22.810	23.100	22.810	22.810	22.290	0
2026-06-03	22.810	23.200	22.810	22.810	22.290	1
2026-06-02	22.810	23.100	22.800	22.810	22.290	356
2026-06-01	22.810	23.600	22.810	22.810	22.290	232
2026-05-29	22.810	23.000	22.810	22.810	22.290	1
2026-05-28	22.810	23.000	22.810	22.810	22.290	560
2026-05-27	22.810	23.000	22.810	22.810	22.290	0
2026-05-26	22.810	23.100	22.810	22.810	22.290	1
2026-05-22	22.810	23.100	22.810	22.810	22.290	3
2026-05-21	22.810	23.100	22.810	22.810	22.290	987
2026-05-20	22.810	23.100	22.810	22.810	22.290	0
2026-05-19	22.810	23.100	22.810	22.810	22.290	8
2026-05-18	22.810	23.100	22.810	22.810	22.290	351
2026-05-15	22.810	23.100	22.810	22.810	22.290	2
2026-05-14	22.810	23.100	22.810	22.810	22.290	0
2026-05-13	22.810	23.100	22.810	22.810	22.290	0
2026-05-12	22.810	23.100	22.810	22.810	22.290	1
2026-05-11	22.810	23.100	22.810	22.810	22.290	1
2026-05-08	22.810	23.100	22.810	22.810	22.290	1
2026-05-07	22.810	23.100	22.810	22.810	22.290	0
2026-05-06	22.810	23.100	22.810	22.810	22.290	1,656
2026-05-05	22.810	23.100	22.810	22.810	22.290	54

← NewerPage 2 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.5200 EUR
2025-06-30	0.5200 EUR
2024-07-01	0.5200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.